|
Market Closed -
NYSE
00:00:02 07/11/2026 +03
|
5-day change | 1st Jan Change | ||
| 136.27 USD | +0.60% |
|
-11.53% | +45.57% |
| 11-06 | JPMorgan Adjusts ConocoPhillips Price Target to $142 From $139 | MT |
| 11-06 | Equinor prepares repairs to Visund platform after fire | FW |
Stock exchange
NYSE
COP 136.27 $
+0.60%
1.04B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| COP | 136.27USD | +0.60% | 1.04B $ | ||
CBOE
| COP | 136.26USD | +0.58% | 23.95M $ | |
|
Tradegate
| YCP | 122.46EUR | +1.37% | 325K € | |
|
London S.E.
| 0QZA | 135.39USD | -11.85% | 57.81K $ | |
|
Deutsche Boerse AG
| YCP | 120.72EUR | -2.90% | 37.42K € | |
|
Boerse Muenchen
| YCP | 122.76EUR | +1.32% | 27.25K € | |
|
Xetra
| YCP | 123.84EUR | +0.39% | 24.77K € | |
|
Mexican S.E.
| COP * | 2,558.00MXN | +0.31% | 509K $ | |
|
CBOE
| 122.62EUR | -2.08% | 3.07K € | ||
|
Kazakhstan S.E.
| COP_KZ | 143.88USD | +0.14% | 431.64 $ | |
|
Swiss Exchange
| COP | 113.36CHF | -4.85% | 0 CHF | |
|
Wiener Boerse
| COPH | 123.70EUR | +1.94% | 0 € | |
|
Börse Stuttgart
| YCP | 122.16EUR | +0.74% | 0 € | |
|
Borsa Italiana
| 1COP | 112.26EUR | -0.55% | 0 € | |
|
CBOE
| 0QZA | 99.18EUR | 0.00% | 0 € | |
|
Lima
| COPUS | 146.84USD | 0.00% | 0 $ | |
|
Swiss Exchange
| COP | 138.64USD | -0.06% | 0 $ | |
| COPH34 | 62.62BRL | +8.25% | 121K R$ | ||
| ZCOP | 15.20CAD | +0.60% | 5.32K $ | ||
|
Deutsche Boerse AG
| YCP0 | 9.150EUR | -1.61% | 0 € | |
| COP | 9,125.00ARS | +1.00% | 2.49M $ | ||
|
Buenos Aires S.E.
| COPD | 5.720USD | -8.19% | 1.54K $ |
Quotes 5-day view: ConocoPhillips
Delayed Quote NYSE
| 02/11/2026 | 03/11/2026 | 04/11/2026 | 05/11/2026 | 06/11/2026 | |
|---|---|---|---|---|---|
| Last | $146.84 | $144.40 | $136.94 | $135.46 | $136.27 |
| Volume | 9,216,440 | 9,274,412 | 11,373,450 | 9,229,613 | 7,662,970 |
| Change | -4.67% | -1.66% | -5.17% | -1.08% | +0.60% |
| Opening | $151.76 | $145.18 | $143.28 | $139.72 | $135.13 |
| High | $152.60 | $146.90 | $143.28 | $140.79 | $138.39 |
| Low | $146.54 | $143.60 | $134.72 | $135.34 | $134.19 |
Performance
| 1 day | +0.60% | ||
| 1 week | -11.53% | ||
| Current month | -11.53% | ||
| 1 month | +4.95% | ||
| 3 months | +15.87% | ||
| 6 months | +18.62% | ||
| Current year | +45.57% | ||
| 1 year | +56.94% | ||
| 3 years | +18.24% | ||
| 5 years | +80.61% | ||
| 10 years | +210.27% |
Volumes
marketsDaily volume
7,662,970
Estimated daily volume
7,662,970
Avg. Volume 20 sessions
6,947,629
Daily volume ratio
1.1
Avg. Volume 20 sessions USD
946,753,403.83
Record volume 1
62,071,830
Record volume 2
55,090,759
Record volume 3
49,188,160
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
161,116,798,217
Net sales (USD)
61,548,000,000
Number of employees
9,600
Sales / Employee (USD)
6,411,250
Free-Float
51.88%
Free-Float capitalization (USD)
159,505,630,235
Average Daily Capital Traded
0.59%
Indicators
Moving average 5 days
139.98
Moving average 20 days
144.63
Moving average 50 days
136.79
Moving average 100 days
127
Price spread / (MMA5)
+2.72%
Price spread / (MMA20)
+6.13%
Price spread / (MMA50)
+0.38%
Price spread / (MMA100)
-6.80%
STIM
RSI 9 days
33.29
RSI 14 days
41.22
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.60% | -11.53% | +56.94% | +18.24% | 161B | |
| +0.03% | -12.65% | +54.28% | +55.98% | 98.89B | |
| +1.55% | -11.12% | +39.58% | +19.97% | 76.28B | |
| 0.00% | +3.51% | -5.26% | -1.82% | 67.67B | |
| +0.04% | -11.91% | +36.48% | -6.35% | 56.36B | |
| -1.23% | -12.24% | +25.06% | +31.67% | 53.71B | |
| -0.35% | -15.62% | +24.58% | +12.70% | 49.96B | |
| -0.05% | -15.38% | +58.19% | +57.42% | 49.66B | |
| -1.56% | -19.06% | +25.25% | -6.80% | 48.11B | |
| +0.03% | -8.02% | +17.60% | -7.83% | 40.19B | |
| Average | -0.10% | -11.24% | +33.27% | +17.32% | 70.19B | |
| Weighted average by Cap. | +0.08% | -11.03% | +37.96% | +20.03% |
Historical Quotes: ConocoPhillips
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7c36619d3e4b18b.rizo1BSOKeJko03hNjC-yQKMkZU7ROgAy9ioJqhNnrw.nh-ro0S9UKcx6wuzVWL3o0y958RaJpxxh53kX9oc5M__Q5GEULlBiFXzFA
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 136.27 | 1,313,951 | 5,276,707 |
| 23:59:59 | 136.30 | 300 | 3,962,756 |
| 23:59:59 | 136.33 | 295 | 3,962,456 |
| 23:59:59 | 136.33 | 295 | 3,962,161 |
| 23:59:59 | 136.30 | 100 | 3,961,866 |
| 23:59:59 | 136.34 | 100 | 3,961,766 |
| 23:59:59 | 136.33 | 100 | 3,961,666 |
| 23:59:59 | 136.32 | 300 | 3,961,566 |
| 23:59:59 | 136.34 | 283 | 3,961,266 |
| 23:59:59 | 136.25 | 100 | 3,960,983 |
Price Extremes
| 1 week | 134.19 |  | 152.6 |
| 1 month | 132.94 | | 154.28 |
| Current year | 93.13 | | 154.28 |
| 1 year | 85.7 | | 154.28 |
| 3 years | 79.88 | | 154.28 |
| 5 years | 66.06 | | 154.28 |
| 10 years | 20.84 | | 154.28 |
Monthly variations
Annual variations
| 2026 | +45.57% | ||
| 2025 | -5.61% | ||
| 2024 | -14.56% | ||
| 2023 | -1.64% | ||
| 2022 | +63.48% | ||
| 2021 | +80.50% | ||
| 2020 | -38.51% | ||
| 2019 | +4.30% | ||
| 2018 | +13.59% | ||
| 2017 | +9.47% | ||
| 2016 | +7.39% | ||
| 2015 | -32.39% | ||
| 2014 | -2.25% | ||
| 2013 | +21.83% | ||
| 2012 | -20.42% | ||
| 2011 | +7.00% | ||
| 2010 | +33.35% | ||
| 2009 | -1.41% | ||
| 2008 | -41.34% | ||
| 2007 | +22.72% | ||
| 2006 | +23.67% | ||
| 2005 | +34.01% | ||
| 2004 | +32.42% | ||
| 2003 | +35.50% | ||
| 2002 | -19.70% | ||
| 2001 | +5.95% | ||
| 2000 | +21.01% | ||
| 1999 | +10.26% | ||
| 1998 | -12.34% | ||
| 1997 | +9.89% | ||
| 1996 | +29.67% | ||
| 1995 | +4.20% | ||
| 1994 | +12.93% | ||
| 1993 | +15.42% | ||
| 1992 | +4.69% | ||
| 1991 | -8.13% | ||
| 1990 | +3.47% | ||
| 1989 | +29.49% | ||
| 1988 | +39.29% | ||
| 1987 | +19.15% | ||
| 1986 | -3.09% | ||
| 1985 | -18.72% | ||
| 1984 | +29.71% | ||
| 1983 | +5.75% | ||
| 1982 | -19.44% | ||
| 1981 | -31.06% | ||
| 1980 | +22.40% | ||
| 1979 | +51.78% | ||
| 1978 | +3.27% | ||
| 1977 | -7.37% | ||
| 1976 | +21.89% | ||
| 1975 | +25.43% | ||
| 1974 | -36.86% | ||
| 1973 | +54.37% | ||
| 1972 | +44.90% | ||
| 1971 | +8.41% | ||
| 1970 | +17.10% | ||
| 1969 | -35.88% | ||
| 1968 | +14.45% |
- Stock Market
- Stocks
- COP Stock
- Quotes ConocoPhillips
Select your edition
All financial news and data tailored to specific country editions
